Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.11 | 29.29 | 28.98 | 29.23 | 46,345 | -0.09(-0.32%) |
Aug 30, 2005 | 29.50 | 29.50 | 29.02 | 29.32 | 34,880 | -0.09(-0.29%) |
Aug 29, 2005 | 29.25 | 29.41 | 28.98 | 29.41 | 56,357 | +0.04(+0.15%) |
Aug 26, 2005 | 30.05 | 30.11 | 29.36 | 29.37 | 60,071 | -0.76(-2.53%) |
Aug 25, 2005 | 30.07 | 30.20 | 29.80 | 30.13 | 40,693 | +0.11(+0.35%) |
Aug 24, 2005 | 29.95 | 30.37 | 29.69 | 30.02 | 60,879 | +0.29(+0.98%) |
Aug 23, 2005 | 29.69 | 29.90 | 29.47 | 29.73 | 49,736 | +0.06(+0.21%) |
Aug 22, 2005 | 29.66 | 29.77 | 29.21 | 29.67 | 41,339 | +0.30(+1.01%) |
Aug 19, 2005 | 29.71 | 29.85 | 29.35 | 29.37 | 40,693 | -0.43(-1.45%) |
Aug 18, 2005 | 29.40 | 30.28 | 29.09 | 29.80 | 62,978 | +0.40(+1.37%) |
Aug 17, 2005 | 29.27 | 30.09 | 29.11 | 29.40 | 68,468 | +0.09(+0.30%) |
Aug 16, 2005 | 29.89 | 29.93 | 29.14 | 29.32 | 46,022 | -0.56(-1.89%) |
Aug 15, 2005 | 29.83 | 29.88 | 29.14 | 29.88 | 169,234 | +0.07(+0.23%) |
Aug 12, 2005 | 30.01 | 30.02 | 29.47 | 29.81 | 81,225 | -0.44(-1.45%) |
Aug 11, 2005 | 29.98 | 30.35 | 29.98 | 30.25 | 58,295 | +0.00(+0.00%) |
Aug 10, 2005 | 30.03 | 30.28 | 29.92 | 30.25 | 57,487 | +0.35(+1.16%) |
Aug 09, 2005 | 30.28 | 30.31 | 29.89 | 29.90 | 141,620 | -0.27(-0.88%) |
Aug 08, 2005 | 29.92 | 30.28 | 29.92 | 30.17 | 91,722 | +0.15(+0.52%) |
Aug 05, 2005 | 30.63 | 30.63 | 30.00 | 30.02 | 104,156 | -0.68(-2.20%) |
Aug 04, 2005 | 31.02 | 31.06 | 30.59 | 30.69 | 108,193 | -0.59(-1.88%) |
Aug 03, 2005 | 31.43 | 31.58 | 31.12 | 31.28 | 43,600 | -0.24(-0.77%) |
Aug 02, 2005 | 31.58 | 31.63 | 31.37 | 31.52 | 48,606 | +0.06(+0.20%) |
Aug 01, 2005 | 31.77 | 31.97 | 31.44 | 31.46 | 56,196 | -0.27(-0.86%) |
Jul 29, 2005 | 31.22 | 31.89 | 31.15 | 31.73 | 76,542 | +0.53(+1.71%) |
Jul 28, 2005 | 31.13 | 31.44 | 30.97 | 31.20 | 98,989 | -0.07(-0.24%) |
Jul 27, 2005 | 30.73 | 31.27 | 30.49 | 31.27 | 50,705 | +0.50(+1.63%) |
Jul 26, 2005 | 30.61 | 31.14 | 30.47 | 30.77 | 46,184 | +0.18(+0.59%) |
Jul 25, 2005 | 31.55 | 31.55 | 30.39 | 30.59 | 86,877 | -0.95(-3.00%) |
Jul 22, 2005 | 30.99 | 31.63 | 30.64 | 31.54 | 152,440 | +0.58(+1.86%) |
Jul 21, 2005 | 30.90 | 31.00 | 30.67 | 30.96 | 264,509 | +0.07(+0.24%) |
Jul 20, 2005 | 30.16 | 30.96 | 30.03 | 30.89 | 229,951 | +0.85(+2.85%) |
Jul 19, 2005 | 29.82 | 30.12 | 29.57 | 30.03 | 100,765 | +0.31(+1.04%) |
Jul 18, 2005 | 30.61 | 30.61 | 29.66 | 29.72 | 72,990 | -0.59(-1.94%) |
Jul 15, 2005 | 29.81 | 30.44 | 29.77 | 30.31 | 57,165 | +0.43(+1.45%) |
Jul 14, 2005 | 29.97 | 30.29 | 29.85 | 29.88 | 94,306 | -0.01(-0.02%) |
Jul 13, 2005 | 30.34 | 30.52 | 29.89 | 29.89 | 95,759 | -0.46(-1.51%) |
Jul 12, 2005 | 30.16 | 30.84 | 29.66 | 30.34 | 151,148 | +0.50(+1.66%) |
Jul 11, 2005 | 29.75 | 30.01 | 29.71 | 29.85 | 96,405 | +0.30(+1.01%) |
Jul 08, 2005 | 29.40 | 29.66 | 29.20 | 29.55 | 113,522 | +0.03(+0.11%) |
Jul 07, 2005 | 29.15 | 29.72 | 29.01 | 29.52 | 64,431 | +0.15(+0.51%) |
Jul 06, 2005 | 29.72 | 29.72 | 29.33 | 29.37 | 24,222 | -0.35(-1.19%) |
Jul 05, 2005 | 29.61 | 29.72 | 29.53 | 29.72 | 60,233 | +0.04(+0.13%) |
Jul 01, 2005 | 29.48 | 29.69 | 29.28 | 29.69 | 59,748 | +0.27(+0.93%) |
Jun 30, 2005 | 30.18 | 30.31 | 29.24 | 29.41 | 130,155 | -0.74(-2.46%) |
Jun 29, 2005 | 29.71 | 30.16 | 29.67 | 30.16 | 70,083 | +0.43(+1.46%) |
Jun 28, 2005 | 28.98 | 29.72 | 28.98 | 29.72 | 122,888 | +0.79(+2.74%) |
Jun 27, 2005 | 28.58 | 28.95 | 28.58 | 28.93 | 76,058 | +0.14(+0.49%) |
Jun 24, 2005 | 29.07 | 29.16 | 28.57 | 28.79 | 85,424 | -0.28(-0.98%) |
Jun 23, 2005 | 29.40 | 29.61 | 29.07 | 29.07 | 47,637 | -0.40(-1.37%) |
Jun 22, 2005 | 29.33 | 29.57 | 29.18 | 29.48 | 114,652 | +0.40(+1.38%) |
Jun 21, 2005 | 29.28 | 29.28 | 29.03 | 29.07 | 41,339 | -0.16(-0.55%) |
Jun 20, 2005 | 29.58 | 29.60 | 29.23 | 29.24 | 64,754 | -0.24(-0.80%) |
Jun 17, 2005 | 29.11 | 29.67 | 28.92 | 29.47 | 254,658 | +0.45(+1.54%) |
Jun 16, 2005 | 28.60 | 29.04 | 28.50 | 29.02 | 57,487 | +0.48(+1.67%) |
Jun 15, 2005 | 28.83 | 28.83 | 28.20 | 28.55 | 144,527 | -0.28(-0.99%) |
Jun 14, 2005 | 28.31 | 28.83 | 28.31 | 28.83 | 75,735 | +0.35(+1.22%) |
Jun 13, 2005 | 28.11 | 28.49 | 27.98 | 28.49 | 143,235 | +0.35(+1.23%) |
Jun 10, 2005 | 28.18 | 28.40 | 27.91 | 28.14 | 136,776 | +0.03(+0.11%) |
Jun 09, 2005 | 27.75 | 28.16 | 27.70 | 28.11 | 117,398 | +0.24(+0.87%) |
Jun 08, 2005 | 27.82 | 28.16 | 27.82 | 27.87 | 66,531 | -0.09(-0.33%) |
Jun 07, 2005 | 27.92 | 28.18 | 27.85 | 27.96 | 170,041 | +0.11(+0.38%) |
Jun 06, 2005 | 27.70 | 27.85 | 27.53 | 27.85 | 149,856 | +0.27(+0.99%) |
Jun 03, 2005 | 27.70 | 27.77 | 27.07 | 27.58 | 85,424 | -0.20(-0.71%) |
Jun 02, 2005 | 27.69 | 28.09 | 27.67 | 27.78 | 49,090 | -0.02(-0.09%) |